Update 2025-04-29 2740 candle_min
This commit is contained in:
583
011500/min/candle-20250429.csv
Normal file
583
011500/min/candle-20250429.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,184000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,183000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,182000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,181100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,181000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,180000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,175000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,174100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,174000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,173000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,172000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,171100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,171000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,170000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,165000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,164100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,164000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,163000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,162000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,161100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,161000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,160000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,155000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,154100,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,154000,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153900,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153800,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153700,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153600,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153500,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153400,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153300,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153200,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153100,1164650110,15240,15240,15240,15240,0
|
||||
20250429,153000,1164650110,15240,15240,15240,15240,1635
|
||||
20250429,152900,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152800,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152700,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152600,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152500,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152400,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152300,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152200,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152100,1139732710,15220,15220,15220,15220,0
|
||||
20250429,152000,1139732710,15220,15220,15220,15220,0
|
||||
20250429,151900,1139732710,15220,15200,15220,15200,74
|
||||
20250429,151800,1138607030,15140,15150,15220,15140,205
|
||||
20250429,151700,1135501650,15150,15150,15150,15150,0
|
||||
20250429,151600,1135501650,15150,15170,15170,15150,352
|
||||
20250429,151500,1130163070,15170,15170,15170,15170,114
|
||||
20250429,151400,1128433690,15200,15200,15200,15120,773
|
||||
20250429,151300,1116711590,15200,15200,15210,15200,724
|
||||
20250429,151200,1105706770,15200,15190,15200,15190,175
|
||||
20250429,151100,1103047520,15200,15200,15200,15200,0
|
||||
20250429,151000,1103047520,15200,15180,15200,15180,55
|
||||
20250429,150900,1102212070,15200,15220,15220,15200,423
|
||||
20250429,150800,1095774590,15220,15230,15240,15220,96
|
||||
20250429,150700,1094312320,15220,15260,15260,15220,81
|
||||
20250429,150600,1093078980,15260,15250,15280,15250,54
|
||||
20250429,150500,1092254810,15190,15190,15250,15180,517
|
||||
20250429,150400,1084406050,15190,15180,15200,15180,637
|
||||
20250429,150300,1074734370,15180,15180,15190,15180,22
|
||||
20250429,150200,1074400340,15190,15160,15190,15160,58
|
||||
20250429,150100,1073519560,15180,15140,15180,15140,402
|
||||
20250429,150000,1067425250,15160,15160,15160,15160,0
|
||||
20250429,145900,1067425250,15160,15150,15160,15150,201
|
||||
20250429,145800,1064380090,15140,15130,15150,15130,287
|
||||
20250429,145700,1060034760,15130,15150,15150,15120,529
|
||||
20250429,145600,1052031570,15150,15160,15160,15120,1621
|
||||
20250429,145500,1027470770,15160,15140,15160,15080,1775
|
||||
20250429,145400,1000595460,15140,15110,15300,15060,7160
|
||||
20250429,145300,892236400,14400,14400,14400,14400,0
|
||||
20250429,145200,892236400,14400,15240,15240,14400,7104
|
||||
20250429,145100,785323230,15290,15280,15290,15240,190
|
||||
20250429,145000,782422450,15270,15290,15290,15270,51
|
||||
20250429,144900,781643310,15260,15260,15260,15260,130
|
||||
20250429,144800,779659510,15260,15250,15260,15250,63
|
||||
20250429,144700,778698750,15250,15240,15250,15240,88
|
||||
20250429,144600,777356850,15290,15290,15290,15290,0
|
||||
20250429,144500,777356850,15290,15290,15290,15290,2
|
||||
20250429,144400,777326270,15290,15290,15290,15290,0
|
||||
20250429,144300,777326270,15290,15290,15290,15220,5096
|
||||
20250429,144200,699722680,15300,15300,15300,15300,0
|
||||
20250429,144100,699722680,15300,15300,15300,15300,0
|
||||
20250429,144000,699722680,15300,15300,15300,15300,0
|
||||
20250429,143900,699722680,15300,15300,15300,15300,0
|
||||
20250429,143800,699722680,15300,15300,15300,15300,0
|
||||
20250429,143700,699722680,15300,15300,15300,15300,0
|
||||
20250429,143600,699722680,15300,15300,15300,15300,0
|
||||
20250429,143500,699722680,15300,15300,15300,15300,0
|
||||
20250429,143400,699722680,15300,15300,15300,15300,0
|
||||
20250429,143300,699722680,15300,15300,15300,15300,17
|
||||
20250429,143200,699462580,15300,15300,15300,15300,0
|
||||
20250429,143100,699462580,15300,15300,15300,15300,0
|
||||
20250429,143000,699462580,15300,15300,15300,15300,2
|
||||
20250429,142900,699431980,15300,15300,15300,15300,0
|
||||
20250429,142800,699431980,15300,15300,15300,15300,0
|
||||
20250429,142700,699431980,15300,15300,15300,15300,0
|
||||
20250429,142600,699431980,15300,15300,15300,15300,11
|
||||
20250429,142500,699263680,15300,15300,15300,15300,0
|
||||
20250429,142400,699263680,15300,15300,15300,15300,1
|
||||
20250429,142300,699248380,15300,15300,15300,15300,9
|
||||
20250429,142200,699110680,15290,15290,15290,15290,0
|
||||
20250429,142100,699110680,15290,15290,15290,15290,30
|
||||
20250429,142000,698651980,15310,15310,15310,15310,10
|
||||
20250429,141900,698498880,15320,15320,15320,15320,1
|
||||
20250429,141800,698483560,15300,15310,15310,15300,106
|
||||
20250429,141700,696861200,15310,15310,15310,15310,2
|
||||
20250429,141600,696830580,15310,15310,15310,15310,40
|
||||
20250429,141500,696218180,15310,15310,15310,15310,10
|
||||
20250429,141400,696065080,15320,15320,15320,15320,119
|
||||
20250429,141300,694242000,15320,15320,15320,15320,0
|
||||
20250429,141200,694242000,15320,15320,15320,15320,0
|
||||
20250429,141100,694242000,15320,15310,15320,15310,146
|
||||
20250429,141000,692005780,15310,15310,15310,15310,0
|
||||
20250429,140900,692005780,15310,15310,15310,15310,5
|
||||
20250429,140800,691929230,15310,15310,15310,15310,5
|
||||
20250429,140700,691852680,15300,15290,15300,15280,239
|
||||
20250429,140600,688198640,15290,15290,15290,15290,55
|
||||
20250429,140500,687357690,15290,15290,15290,15290,4
|
||||
20250429,140400,687296530,15290,15310,15310,15290,125
|
||||
20250429,140300,685384520,15320,15320,15320,15320,0
|
||||
20250429,140200,685384520,15320,15320,15320,15320,0
|
||||
20250429,140100,685384520,15320,15320,15320,15320,0
|
||||
20250429,140000,685384520,15320,15320,15320,15320,0
|
||||
20250429,135900,685384520,15320,15310,15320,15300,12
|
||||
20250429,135800,685200800,15320,15320,15320,15320,20
|
||||
20250429,135700,684894400,15320,15320,15320,15320,0
|
||||
20250429,135600,684894400,15320,15320,15320,15320,0
|
||||
20250429,135500,684894400,15320,15320,15320,15320,20
|
||||
20250429,135400,684588000,15320,15320,15320,15320,0
|
||||
20250429,135300,684588000,15320,15320,15320,15320,0
|
||||
20250429,135200,684588000,15320,15320,15320,15320,70
|
||||
20250429,135100,683515600,15320,15320,15320,15320,0
|
||||
20250429,135000,683515600,15320,15300,15320,15300,34
|
||||
20250429,134900,682995380,15320,15320,15320,15320,3
|
||||
20250429,134800,682949420,15310,15310,15310,15310,0
|
||||
20250429,134700,682949420,15310,15310,15310,15310,0
|
||||
20250429,134600,682949420,15310,15310,15310,15310,52
|
||||
20250429,134500,682153300,15310,15310,15310,15310,2
|
||||
20250429,134400,682122680,15310,15300,15310,15300,51
|
||||
20250429,134300,681342370,15310,15310,15310,15310,5
|
||||
20250429,134200,681265820,15310,15310,15310,15310,0
|
||||
20250429,134100,681265820,15310,15310,15310,15310,0
|
||||
20250429,134000,681265820,15310,15310,15310,15310,0
|
||||
20250429,133900,681265820,15310,15300,15310,15300,39
|
||||
20250429,133800,680668930,15300,15300,15300,15300,0
|
||||
20250429,133700,680668930,15300,15310,15310,15300,31
|
||||
20250429,133600,680194600,15310,15310,15310,15310,0
|
||||
20250429,133500,680194600,15310,15300,15310,15300,365
|
||||
20250429,133400,674606460,15300,15300,15300,15300,0
|
||||
20250429,133300,674606460,15300,15300,15300,15300,0
|
||||
20250429,133200,674606460,15300,15290,15300,15290,54
|
||||
20250429,133100,673780790,15300,15300,15300,15300,304
|
||||
20250429,133000,669129590,15330,15330,15330,15330,0
|
||||
20250429,132900,669129590,15330,15330,15330,15330,14
|
||||
20250429,132800,668914970,15330,15300,15330,15300,122
|
||||
20250429,132700,667046840,15300,15300,15300,15300,0
|
||||
20250429,132600,667046840,15300,15300,15300,15300,20
|
||||
20250429,132500,666740840,15280,15300,15300,15280,166
|
||||
20250429,132400,664201730,15320,15320,15320,15320,0
|
||||
20250429,132300,664201730,15320,15320,15320,15320,54
|
||||
20250429,132200,663374450,15320,15320,15320,15320,0
|
||||
20250429,132100,663374450,15320,15320,15320,15320,21
|
||||
20250429,132000,663052730,15300,15300,15300,15300,30
|
||||
20250429,131900,662593730,15290,15290,15290,15290,0
|
||||
20250429,131800,662593730,15290,15290,15290,15290,0
|
||||
20250429,131700,662593730,15290,15320,15320,15290,141
|
||||
20250429,131600,660435110,15290,15290,15290,15290,2
|
||||
20250429,131500,660404530,15300,15300,15300,15300,0
|
||||
20250429,131400,660404530,15300,15300,15300,15300,0
|
||||
20250429,131300,660404530,15300,15300,15300,15300,0
|
||||
20250429,131200,660404530,15300,15300,15300,15300,4
|
||||
20250429,131100,660343330,15300,15300,15300,15300,16
|
||||
20250429,131000,660098530,15300,15300,15300,15300,6
|
||||
20250429,130900,660006730,15350,15350,15350,15350,0
|
||||
20250429,130800,660006730,15350,15350,15350,15350,50
|
||||
20250429,130700,659239230,15360,15360,15360,15360,20
|
||||
20250429,130600,658932030,15360,15360,15360,15360,0
|
||||
20250429,130500,658932030,15360,15360,15360,15360,50
|
||||
20250429,130400,658164030,15360,15300,15360,15300,3
|
||||
20250429,130300,658118010,15290,15290,15290,15290,0
|
||||
20250429,130200,658118010,15290,15270,15290,15270,302
|
||||
20250429,130100,653506450,15290,15290,15290,15290,0
|
||||
20250429,130000,653506450,15290,15300,15300,15290,18
|
||||
20250429,125900,653231100,15300,15300,15300,15300,3
|
||||
20250429,125800,653185200,15280,15280,15280,15270,286
|
||||
20250429,125700,648815140,15280,15270,15280,15270,6
|
||||
20250429,125600,648723490,15280,15270,15280,15270,33
|
||||
20250429,125500,648219570,15270,15260,15390,15260,56
|
||||
20250429,125400,647360660,15260,15260,15260,15260,5
|
||||
20250429,125300,647284360,15260,15280,15330,15260,203
|
||||
20250429,125200,644181120,15260,15260,15280,15260,178
|
||||
20250429,125100,641463960,15260,15260,15260,15260,26
|
||||
20250429,125000,641067200,15260,15260,15260,15260,3
|
||||
20250429,124900,641021420,15260,15260,15260,15260,5
|
||||
20250429,124800,640945120,15260,15250,15260,15250,413
|
||||
20250429,124700,634642770,15260,15250,15260,15240,3378
|
||||
20250429,124600,583127540,15240,15250,15250,15240,705
|
||||
20250429,124500,572377350,15250,15270,15270,15240,2563
|
||||
20250429,124400,533290710,15270,15270,15270,15270,4
|
||||
20250429,124300,533229630,15270,15270,15280,15270,14
|
||||
20250429,124200,533015840,15280,15270,15280,15270,4
|
||||
20250429,124100,532954750,15270,15300,15300,15270,57
|
||||
20250429,124000,532082710,15270,15270,15270,15270,19
|
||||
20250429,123900,531792580,15270,15270,15270,15270,5
|
||||
20250429,123800,531716230,15270,15270,15270,15270,4
|
||||
20250429,123700,531655150,15260,15270,15270,15260,26
|
||||
20250429,123600,531258160,15270,15270,15270,15270,15
|
||||
20250429,123500,531029110,15270,15270,15270,15270,3
|
||||
20250429,123400,530983300,15270,15270,15270,15270,15
|
||||
20250429,123300,530754250,15270,15270,15270,15270,6
|
||||
20250429,123200,530662630,15270,15270,15270,15270,3
|
||||
20250429,123100,530616820,15270,15270,15270,15270,71
|
||||
20250429,123000,529532650,15270,15280,15280,15270,360
|
||||
20250429,122900,524031870,15280,15280,15280,15280,35
|
||||
20250429,122800,523497070,15280,15280,15280,15280,5
|
||||
20250429,122700,523420670,15280,15280,15280,15280,6
|
||||
20250429,122600,523328990,15280,15280,15280,15280,2
|
||||
20250429,122500,523298430,15270,15280,15320,15270,40
|
||||
20250429,122400,522687250,15280,15290,15290,15280,77
|
||||
20250429,122300,521510560,15330,15310,15330,15310,28
|
||||
20250429,122200,521081800,15310,15330,15330,15280,292
|
||||
20250429,122100,516609270,15330,15350,15360,15330,25
|
||||
20250429,122000,516225460,15340,15330,15340,15330,1163
|
||||
20250429,121900,498385070,15330,15340,15340,15330,99
|
||||
20250429,121800,496866460,15340,15340,15360,15340,7
|
||||
20250429,121700,496759060,15330,15330,15380,15330,5
|
||||
20250429,121600,496682360,15330,15360,15360,15330,1702
|
||||
20250429,121500,470546970,15360,15360,15360,15360,18
|
||||
20250429,121400,470270490,15360,15360,15360,15360,12
|
||||
20250429,121300,470086170,15360,15360,15360,15360,5
|
||||
20250429,121200,470009370,15360,15360,15360,15360,6
|
||||
20250429,121100,469917210,15360,15360,15360,15360,2
|
||||
20250429,121000,469886490,15360,15370,15370,15360,6
|
||||
20250429,120900,469794320,15360,15360,15360,15360,5
|
||||
20250429,120800,469717520,15360,15370,15380,15360,53
|
||||
20250429,120700,468902470,15360,15360,15360,15360,6
|
||||
20250429,120600,468810310,15380,15360,15380,15360,25
|
||||
20250429,120500,468425910,15360,15360,15360,15360,3
|
||||
20250429,120400,468379830,15360,15370,15370,15360,19
|
||||
20250429,120300,468087820,15370,15370,15370,15370,6
|
||||
20250429,120200,467995600,15370,15370,15370,15370,22
|
||||
20250429,120100,467657460,15370,15360,15370,15360,6
|
||||
20250429,120000,467565270,15390,15360,15390,15360,85
|
||||
20250429,115900,466257400,15360,15360,15360,15360,3
|
||||
20250429,115800,466211320,15360,15380,15380,15360,13
|
||||
20250429,115700,466011550,15360,15360,15360,15360,6
|
||||
20250429,115600,465919390,15380,15380,15380,15360,133
|
||||
20250429,115500,463873910,15360,15360,15390,15360,194
|
||||
20250429,115400,460889620,15360,15360,15360,15360,5
|
||||
20250429,115300,460812820,15360,15380,15380,15360,81
|
||||
20250429,115200,459567100,15360,15360,15360,15360,6
|
||||
20250429,115100,459474940,15360,15360,15360,15360,6
|
||||
20250429,115000,459382780,15360,15370,15370,15360,57
|
||||
20250429,114900,458506720,15360,15360,15360,15360,1007
|
||||
20250429,114800,443039200,15360,15360,15360,15360,6
|
||||
20250429,114700,442947040,15360,15360,15360,15360,2
|
||||
20250429,114600,442916320,15360,15360,15360,15360,16
|
||||
20250429,114500,442670560,15360,15360,15390,15350,323
|
||||
20250429,114400,437706300,15370,15360,15370,15360,166
|
||||
20250429,114300,435155030,15370,15370,15370,15360,90
|
||||
20250429,114200,433771760,15380,15370,15380,15370,71
|
||||
20250429,114100,432679850,15370,15370,15370,15370,3
|
||||
20250429,114000,432633740,15370,15380,15380,15370,9
|
||||
20250429,113900,432495370,15380,15390,15390,15380,6
|
||||
20250429,113800,432403080,15390,15370,15390,15370,63
|
||||
20250429,113700,431433570,15370,15370,15370,15370,6
|
||||
20250429,113600,431341350,15370,15370,15390,15370,270
|
||||
20250429,113500,427187670,15370,15370,15370,15370,75
|
||||
20250429,113400,426034920,15370,15390,15390,15370,112
|
||||
20250429,113300,424312050,15380,15380,15390,15380,26
|
||||
20250429,113200,423912060,15380,15390,15390,15380,80
|
||||
20250429,113100,422680980,15390,15380,15390,15380,46
|
||||
20250429,113000,421973100,15380,15370,15380,15370,43
|
||||
20250429,112900,421311820,15370,15380,15380,15370,156
|
||||
20250429,112800,418913660,15380,15370,15380,15370,8
|
||||
20250429,112700,418790640,15370,15370,15400,15370,29
|
||||
20250429,112600,418344850,15400,15400,15410,15360,169
|
||||
20250429,112500,415742340,15350,15390,15400,15340,171
|
||||
20250429,112400,413110820,15390,15340,15390,15340,665
|
||||
20250429,112300,402890230,15340,15350,15360,15320,157
|
||||
20250429,112200,400479500,15330,15310,15360,15310,421
|
||||
20250429,112100,394022940,15300,15290,15300,15290,20
|
||||
20250429,112000,393716970,15300,15290,15300,15290,26
|
||||
20250429,111900,393319200,15290,15290,15290,15290,10
|
||||
20250429,111800,393166300,15290,15300,15300,15290,262
|
||||
20250429,111700,389157740,15300,15310,15310,15300,57
|
||||
20250429,111600,388285090,15300,15300,15310,15300,15
|
||||
20250429,111500,388055500,15300,15300,15310,15300,37
|
||||
20250429,111400,387489380,15300,15300,15300,15300,3
|
||||
20250429,111300,387443480,15300,15310,15320,15300,39
|
||||
20250429,111200,386846610,15320,15320,15320,15320,12
|
||||
20250429,111100,386662770,15330,15320,15330,15320,5
|
||||
20250429,111000,386586130,15320,15320,15320,15320,17
|
||||
20250429,110900,386325690,15320,15320,15340,15290,537
|
||||
20250429,110800,378097000,15300,15300,15300,15290,107
|
||||
20250429,110700,376459940,15290,15290,15290,15290,6
|
||||
20250429,110600,376368200,15290,15290,15290,15290,5
|
||||
20250429,110500,376291750,15290,15290,15290,15290,3
|
||||
20250429,110400,376245880,15290,15290,15290,15290,6
|
||||
20250429,110300,376154140,15290,15290,15290,15290,6
|
||||
20250429,110200,376062400,15290,15310,15320,15290,119
|
||||
20250429,110100,374239460,15290,15300,15320,15290,288
|
||||
20250429,110000,369832980,15300,15300,15300,15300,5
|
||||
20250429,105900,369756480,15310,15310,15310,15300,7
|
||||
20250429,105800,369649340,15300,15300,15300,15300,75
|
||||
20250429,105700,368501840,15300,15290,15320,15290,9
|
||||
20250429,105600,368364130,15290,15320,15320,15290,24
|
||||
20250429,105500,367996540,15320,15330,15330,15310,40
|
||||
20250429,105400,367383750,15320,15310,15320,15310,73
|
||||
20250429,105300,366265450,15320,15310,15320,15310,111
|
||||
20250429,105200,364564960,15310,15300,15310,15300,19
|
||||
20250429,105100,364274090,15300,15290,15310,15290,343
|
||||
20250429,105000,359025860,15290,15290,15290,15290,4
|
||||
20250429,104900,358964700,15290,15310,15310,15280,108
|
||||
20250429,104800,357313390,15280,15270,15310,15270,165
|
||||
20250429,104700,354787630,15270,15290,15290,15270,69
|
||||
20250429,104600,353732680,15270,15270,15270,15270,7
|
||||
20250429,104500,353625790,15270,15290,15310,15270,465
|
||||
20250429,104400,346511890,15270,15270,15270,15270,4
|
||||
20250429,104300,346450810,15270,15280,15280,15270,11
|
||||
20250429,104200,346282780,15260,15260,15260,15260,6
|
||||
20250429,104100,346191220,15260,15260,15270,15260,85
|
||||
20250429,104000,344893310,15250,15250,15250,15240,97
|
||||
20250429,103900,343414090,15250,15240,15250,15240,235
|
||||
20250429,103800,339830390,15240,15240,15240,15240,4
|
||||
20250429,103700,339769430,15240,15240,15260,15240,94
|
||||
20250429,103600,338335680,15240,15240,15260,15240,105
|
||||
20250429,103500,336733740,15240,15250,15250,15240,4
|
||||
20250429,103400,336672770,15240,15240,15240,15240,6
|
||||
20250429,103300,336581330,15240,15250,15250,15240,163
|
||||
20250429,103200,334095610,15250,15260,15260,15250,235
|
||||
20250429,103100,330511850,15250,15260,15260,15250,147
|
||||
20250429,103000,328268660,15260,15260,15290,15260,185
|
||||
20250429,102900,325440190,15250,15270,15280,15250,354
|
||||
20250429,102800,320031820,15240,15240,15270,15240,77
|
||||
20250429,102700,318856180,15240,15240,15270,15240,21
|
||||
20250429,102600,318535990,15240,15240,15240,15240,3
|
||||
20250429,102500,318490270,15240,15240,15240,15240,5
|
||||
20250429,102400,318414070,15270,15240,15270,15240,130
|
||||
20250429,102300,316430260,15240,15240,15240,15240,3
|
||||
20250429,102200,316384540,15240,15240,15260,15240,8
|
||||
20250429,102100,316262600,15260,15260,15260,15260,102
|
||||
20250429,102000,314706080,15260,15260,15260,15260,4
|
||||
20250429,101900,314645040,15260,15260,15260,15260,94
|
||||
20250429,101800,313210600,15250,15250,15260,15250,16
|
||||
20250429,101700,312966500,15270,15240,15270,15240,34
|
||||
20250429,101600,312447960,15240,15240,15240,15240,7
|
||||
20250429,101500,312341280,15240,15240,15240,15240,5
|
||||
20250429,101400,312265080,15240,15270,15270,15240,7
|
||||
20250429,101300,312158300,15240,15250,15250,15240,127
|
||||
20250429,101200,310221590,15250,15250,15280,15250,7
|
||||
20250429,101100,310114810,15250,15270,15270,15250,89
|
||||
20250429,101000,308755840,15270,15250,15270,15250,206
|
||||
20250429,100900,305611340,15250,15240,15250,15240,133
|
||||
20250429,100800,303584180,15250,15240,15250,15240,149
|
||||
20250429,100700,301313410,15240,15230,15250,15230,281
|
||||
20250429,100600,297030310,15250,15230,15250,15230,72
|
||||
20250429,100500,295932430,15230,15220,15230,15220,20
|
||||
20250429,100400,295627860,15220,15240,15260,15220,221
|
||||
20250429,100300,292256740,15220,15220,15220,15220,6
|
||||
20250429,100200,292165420,15220,15230,15230,15220,18
|
||||
20250429,100100,291891300,15230,15220,15230,15220,6
|
||||
20250429,100000,291799950,15220,15210,15250,15210,56
|
||||
20250429,095900,290947290,15210,15230,15230,15210,100
|
||||
20250429,095800,289424350,15230,15230,15230,15230,66
|
||||
20250429,095700,288419170,15230,15230,15230,15230,19
|
||||
20250429,095600,288129800,15230,15230,15230,15230,4
|
||||
20250429,095500,288068880,15230,15230,15230,15230,40
|
||||
20250429,095400,287459680,15250,15230,15250,15230,163
|
||||
20250429,095300,284975190,15230,15230,15240,15230,351
|
||||
20250429,095200,279626880,15210,15200,15220,15200,720
|
||||
20250429,095100,268678930,15170,15160,15200,15160,86
|
||||
20250429,095000,267372810,15160,15170,15170,15160,504
|
||||
20250429,094900,259727600,15170,15170,15170,15170,6
|
||||
20250429,094800,259636580,15170,15200,15200,15160,184
|
||||
20250429,094700,256839990,15200,15210,15220,15200,271
|
||||
20250429,094600,252717070,15190,15180,15190,15180,6
|
||||
20250429,094500,252625960,15170,15180,15220,15160,1377
|
||||
20250429,094400,231703500,15180,15160,15180,15150,347
|
||||
20250429,094300,226445360,15160,15160,15160,15160,18
|
||||
20250429,094200,226172480,15170,15170,15180,15170,275
|
||||
20250429,094100,222000640,15170,15160,15180,15150,1202
|
||||
20250429,094000,203777280,15160,15160,15160,15160,321
|
||||
20250429,093900,198910920,15160,15150,15160,15150,5
|
||||
20250429,093800,198835140,15160,15170,15170,15160,264
|
||||
20250429,093700,194832340,15190,15160,15190,15150,179
|
||||
20250429,093600,192117870,15150,15220,15220,15150,655
|
||||
20250429,093500,182181450,15220,15230,15230,15180,56
|
||||
20250429,093400,181330720,15190,15190,15190,15190,5
|
||||
20250429,093300,181254770,15190,15180,15190,15180,7
|
||||
20250429,093200,181148480,15180,15270,15270,15180,4
|
||||
20250429,093100,181087670,15270,15170,15270,15170,8
|
||||
20250429,093000,180966080,15200,15150,15200,15150,1022
|
||||
20250429,092900,165435130,15160,15160,15160,15150,85
|
||||
20250429,092800,164146560,15150,15160,15160,15150,21
|
||||
20250429,092700,163828230,15200,15160,15200,15160,109
|
||||
20250429,092600,162171790,15200,15130,15200,15130,138
|
||||
20250429,092500,160077580,15130,15150,15150,15130,310
|
||||
20250429,092400,155385200,15150,15160,15160,15150,1283
|
||||
20250429,092300,135944140,15160,15160,15160,15160,3
|
||||
20250429,092200,135898660,15160,15160,15160,15160,260
|
||||
20250429,092100,131957060,15160,15180,15180,15160,602
|
||||
20250429,092000,122826440,15190,15190,15190,15190,183
|
||||
20250429,091900,120046670,15190,15200,15200,15190,5
|
||||
20250429,091800,119970700,15180,15170,15180,15170,103
|
||||
20250429,091700,118407190,15160,15180,15180,15160,2102
|
||||
20250429,091600,86536120,15180,15200,15200,15180,207
|
||||
20250429,091500,83389780,15200,15190,15260,15190,387
|
||||
20250429,091400,77491150,15190,15250,15250,15180,488
|
||||
20250429,091300,70070850,15200,15180,15260,15180,458
|
||||
20250429,091200,63092540,15200,15180,15210,15180,9
|
||||
20250429,091100,62955870,15180,15180,15180,15180,3
|
||||
20250429,091000,62910330,15170,15170,15170,15160,10
|
||||
20250429,090900,62758640,15210,15140,15210,15140,56
|
||||
20250429,090800,61907040,15140,15150,15160,15140,1016
|
||||
20250429,090700,46504610,15130,15140,15150,15130,281
|
||||
20250429,090600,42250130,15140,15160,15180,15110,506
|
||||
20250429,090500,34585250,15160,15190,15190,15160,631
|
||||
20250429,090400,25012680,15180,15200,15210,15180,145
|
||||
20250429,090300,22809280,15200,15190,15200,15180,192
|
||||
20250429,090200,19892340,15190,15190,15200,15190,393
|
||||
20250429,090100,13922620,15180,15210,15210,15170,196
|
||||
20250429,090000,10944680,15210,15200,15300,15200,720
|
||||
|
Reference in New Issue
Block a user